Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.10 | 7.27% | 4,700 | 0 | 0 |
28.90
33.90
31
|
2 tháng
(2024-07-22) |
3 | 10.71% | 17,800 | 0 | 0 |
28
33.90
31
|
3 tháng
(2024-06-21) |
6.80 | 28.10% | 25,900 | 0 | 0 |
24.20
33.90
31
|
6 tháng
(2024-03-25) |
14.26 | 85.16% | 69,100 | 0 | 0 |
15.09
33.90
31
|
12 tháng
(2023-09-25) |
14.45 | 87.34% | 82,500 | 0 | 0 |
14.21
33.90
31
|
24 tháng
(2022-09-30) |
14.11 | 83.58% | 126,801 | 0 | 0 |
11.73
33.90
31
|
36 tháng
(2021-10-05) |
19.63 | 172.54% | 184,001 | 4,500 | 0.1 |
11.37
33.90
31
|
60 tháng
(2019-10-16) |
26.17 | 542.03% | 207,301 | 4,500 | 0.1 |
4.83
33.90
31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
18.76
|
100 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
16/09/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
15/09/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
14/09/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
13/09/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
12/09/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
09/09/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
08/09/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
07/09/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
06/09/2022 |
17.82
|
200 | 20.45 | 20.45 | 17.82 | 0 | 0 | 0 | |
05/09/2022 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
31/08/2022 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
30/08/2022 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
29/08/2022 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
26/08/2022 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
25/08/2022 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
24/08/2022 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
23/08/2022 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
22/08/2022 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
19/08/2022 |
17.82
|
200 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
18/08/2022 |
16.14
|
800 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
17/08/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
16/08/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
15/08/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
12/08/2022 |
16.14
|
1,500 | 16.32 | 16.32 | 16.14 | 0 | 0 | 0 | |
11/08/2022 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
10/08/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
09/08/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
08/08/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
05/08/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
04/08/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
03/08/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
02/08/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
01/08/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
29/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
28/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
27/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
26/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
25/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
22/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
21/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
20/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
19/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
18/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
15/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
14/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
13/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
12/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
11/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
08/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
07/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
06/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
05/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
04/07/2022 |
18.76
|
100 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
01/07/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
30/06/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
29/06/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
28/06/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
27/06/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
24/06/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
23/06/2022 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
22/06/2022 |
18.76
|
200 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
21/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
20/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
17/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
16/06/2022 |
19.89
|
1 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
15/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
14/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
13/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
10/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
09/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
08/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
07/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
06/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
03/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
02/06/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
01/06/2022 |
19.89
|
1,000 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
31/05/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 6.3% | |||||||||
30/05/2022 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
27/05/2022 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
26/05/2022 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
25/05/2022 |
15.08
|
1,000 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
24/05/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
23/05/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
20/05/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
19/05/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
18/05/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
17/05/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
16/05/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
13/05/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
12/05/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
11/05/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
10/05/2022 |
18.96
|
700 | 17.42 | 18.96 | 17.42 | 0 | 0 | 0 | |
09/05/2022 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
06/05/2022 |
20.31
|
800 | 20.76 | 20.76 | 20.31 | 0 | 0 | 0 | |
05/05/2022 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
04/05/2022 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
29/04/2022 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
28/04/2022 |
20.76
|
3,200 | 20.31 | 20.76 | 19.86 | 2,100 | 0 | 0.0 | |
27/04/2022 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 |